KissMeData/143160/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,202800,277138370,16150,16150,16150,16150,352
20250218,202700,277138370,16150,16150,16150,16150,0
20250218,202600,277138370,16150,16150,16150,16150,0
20250218,202500,277138370,16150,16150,16150,16150,0
20250218,202400,277138370,16150,16150,16150,16150,0
20250218,202300,277138370,16150,16150,16150,16150,0
20250218,202200,277138370,16150,16150,16150,16150,0
20250218,202100,277138370,16150,16150,16150,16150,0
20250218,202000,277138370,16150,16150,16150,16150,0
20250218,201900,277138370,16150,16150,16150,16150,0
20250218,201800,277138370,16150,16150,16150,16150,0
20250218,201700,277138370,16150,16150,16150,16150,0
20250218,201600,277138370,16150,16150,16150,16150,0
20250218,201500,277138370,16150,16150,16150,16150,0
20250218,201400,277138370,16150,16150,16150,16150,0
20250218,201300,277138370,16150,16150,16150,16150,0
20250218,201200,277138370,16150,16150,16150,16150,0
20250218,201100,277138370,16150,16150,16150,16150,0
20250218,201000,277138370,16150,16150,16150,16150,0
20250218,200900,277138370,16150,16150,16150,16150,0
20250218,200800,277138370,16150,16150,16150,16150,0
20250218,200700,277138370,16150,16150,16150,16150,0
20250218,200600,277138370,16150,16150,16150,16150,0
20250218,200500,277138370,16150,16150,16150,16150,0
20250218,200400,277138370,16150,16150,16150,16150,0
20250218,200300,277138370,16150,16150,16150,16150,0
20250218,200200,277138370,16150,16150,16150,16150,0
20250218,200100,277138370,16150,16150,16150,16150,0
20250218,200000,277138370,16150,16150,16150,16150,0
20250218,195900,277138370,16150,16150,16150,16150,0
20250218,195800,277138370,16150,16150,16150,16150,352
20250218,195700,277138370,16150,16150,16150,16150,0
20250218,195600,277138370,16150,16150,16150,16150,0
20250218,195500,277138370,16150,16150,16150,16150,0
20250218,195400,277138370,16150,16150,16150,16150,0
20250218,195300,277138370,16150,16150,16150,16150,0
20250218,195200,277138370,16150,16150,16150,16150,0
20250218,195100,277138370,16150,16150,16150,16150,0
20250218,195000,277138370,16150,16150,16150,16150,0
20250218,194900,277138370,16150,16150,16150,16150,0
20250218,194800,277138370,16150,16150,16150,16150,0
20250218,194700,277138370,16150,16150,16150,16150,0
20250218,194600,277138370,16150,16150,16150,16150,0
20250218,194500,277138370,16150,16150,16150,16150,0
20250218,194400,277138370,16150,16150,16150,16150,0
20250218,194300,277138370,16150,16150,16150,16150,0
20250218,194200,277138370,16150,16150,16150,16150,0
20250218,194100,277138370,16150,16150,16150,16150,0
20250218,194000,277138370,16150,16150,16150,16150,0
20250218,193900,277138370,16150,16150,16150,16150,0
20250218,193800,277138370,16150,16150,16150,16150,0
20250218,193700,277138370,16150,16150,16150,16150,0
20250218,193600,277138370,16150,16150,16150,16150,0
20250218,193500,277138370,16150,16150,16150,16150,0
20250218,193400,277138370,16150,16150,16150,16150,0
20250218,193300,277138370,16150,16150,16150,16150,0
20250218,193200,277138370,16150,16150,16150,16150,0
20250218,193100,277138370,16150,16150,16150,16150,0
20250218,193000,277138370,16150,16150,16150,16150,0
20250218,192900,277138370,16150,16150,16150,16150,0
20250218,192800,277138370,16150,16150,16150,16150,352
20250218,192700,277138370,16150,16150,16150,16150,0
20250218,192600,277138370,16150,16150,16150,16150,0
20250218,192500,277138370,16150,16150,16150,16150,0
20250218,192400,277138370,16150,16150,16150,16150,0
20250218,192300,277138370,16150,16150,16150,16150,0
20250218,192200,277138370,16150,16150,16150,16150,0
20250218,192100,277138370,16150,16150,16150,16150,0
20250218,192000,277138370,16150,16150,16150,16150,0
20250218,191900,277138370,16150,16150,16150,16150,0
20250218,191800,277138370,16150,16150,16150,16150,0
20250218,191700,277138370,16150,16150,16150,16150,0
20250218,191600,277138370,16150,16150,16150,16150,0
20250218,191500,277138370,16150,16150,16150,16150,0
20250218,191400,277138370,16150,16150,16150,16150,0
20250218,191300,277138370,16150,16150,16150,16150,0
20250218,191200,277138370,16150,16150,16150,16150,0
20250218,191100,277138370,16150,16150,16150,16150,0
20250218,191000,277138370,16150,16150,16150,16150,0
20250218,190900,277138370,16150,16150,16150,16150,0
20250218,190800,277138370,16150,16150,16150,16150,0
20250218,190700,277138370,16150,16150,16150,16150,0
20250218,190600,277138370,16150,16150,16150,16150,0
20250218,190500,277138370,16150,16150,16150,16150,0
20250218,190400,277138370,16150,16150,16150,16150,0
20250218,190300,277138370,16150,16150,16150,16150,0
20250218,190200,277138370,16150,16150,16150,16150,0
20250218,190100,277138370,16150,16150,16150,16150,0
20250218,190000,277138370,16150,16150,16150,16150,0
20250218,185900,277138370,16150,16150,16150,16150,0
20250218,185800,277138370,16150,16150,16150,16150,352
20250218,185700,277138370,16150,16150,16150,16150,0
20250218,185600,277138370,16150,16150,16150,16150,0
20250218,185500,277138370,16150,16150,16150,16150,0
20250218,185400,277138370,16150,16150,16150,16150,0
20250218,185300,277138370,16150,16150,16150,16150,0
20250218,185200,277138370,16150,16150,16150,16150,0
20250218,185100,277138370,16150,16150,16150,16150,0
20250218,185000,277138370,16150,16150,16150,16150,0
20250218,184900,277138370,16150,16150,16150,16150,0
20250218,184800,277138370,16150,16150,16150,16150,0
20250218,184700,277138370,16150,16150,16150,16150,0
20250218,184600,277138370,16150,16150,16150,16150,0
20250218,184500,277138370,16150,16150,16150,16150,0
20250218,184400,277138370,16150,16150,16150,16150,0
20250218,184300,277138370,16150,16150,16150,16150,0
20250218,184200,277138370,16150,16150,16150,16150,0
20250218,184100,277138370,16150,16150,16150,16150,0
20250218,184000,277138370,16150,16150,16150,16150,0
20250218,183900,277138370,16150,16150,16150,16150,0
20250218,183800,277138370,16150,16150,16150,16150,0
20250218,183700,277138370,16150,16150,16150,16150,0
20250218,183600,277138370,16150,16150,16150,16150,0
20250218,183500,277138370,16150,16150,16150,16150,0
20250218,183400,277138370,16150,16150,16150,16150,0
20250218,183300,277138370,16150,16150,16150,16150,0
20250218,183200,277138370,16150,16150,16150,16150,0
20250218,183100,277138370,16150,16150,16150,16150,0
20250218,183000,277138370,16150,16150,16150,16150,0
20250218,182900,277138370,16150,16150,16150,16150,0
20250218,182800,277138370,16150,16150,16150,16150,352
20250218,182700,277138370,16150,16150,16150,16150,0
20250218,182600,277138370,16150,16150,16150,16150,0
20250218,182500,277138370,16150,16150,16150,16150,0
20250218,182400,277138370,16150,16150,16150,16150,0
20250218,182300,277138370,16150,16150,16150,16150,0
20250218,182200,277138370,16150,16150,16150,16150,0
20250218,182100,277138370,16150,16150,16150,16150,0
20250218,182000,277138370,16150,16150,16150,16150,0
20250218,181900,277138370,16150,16150,16150,16150,0
20250218,181800,277138370,16150,16150,16150,16150,0
20250218,181700,277138370,16150,16150,16150,16150,0
20250218,181600,277138370,16150,16150,16150,16150,0
20250218,181500,277138370,16150,16150,16150,16150,0
20250218,181400,277138370,16150,16150,16150,16150,0
20250218,181300,277138370,16150,16150,16150,16150,0
20250218,181200,277138370,16150,16150,16150,16150,0
20250218,181100,277138370,16150,16150,16150,16150,0
20250218,181000,277138370,16150,16150,16150,16150,0
20250218,180900,277138370,16150,16150,16150,16150,0
20250218,180800,277138370,16150,16150,16150,16150,0
20250218,180700,277138370,16150,16150,16150,16150,0
20250218,180600,277138370,16150,16150,16150,16150,0
20250218,180500,277138370,16150,16150,16150,16150,0
20250218,180400,277138370,16150,16150,16150,16150,0
20250218,180300,277138370,16150,16150,16150,16150,0
20250218,180200,277138370,16150,16150,16150,16150,0
20250218,180100,277138370,16150,16150,16150,16150,0
20250218,180000,277138370,16150,16150,16150,16150,0
20250218,175900,277138370,16150,16150,16150,16150,0
20250218,175800,277138370,16150,16150,16150,16150,352
20250218,175700,277138370,16150,16150,16150,16150,0
20250218,175600,277138370,16150,16150,16150,16150,0
20250218,175500,277138370,16150,16150,16150,16150,0
20250218,175400,277138370,16150,16150,16150,16150,0
20250218,175300,277138370,16150,16150,16150,16150,0
20250218,175200,277138370,16150,16150,16150,16150,0
20250218,175100,277138370,16150,16150,16150,16150,0
20250218,175000,277138370,16150,16150,16150,16150,0
20250218,174900,277138370,16150,16150,16150,16150,0
20250218,174800,277138370,16150,16150,16150,16150,0
20250218,174700,277138370,16150,16150,16150,16150,0
20250218,174600,277138370,16150,16150,16150,16150,0
20250218,174500,277138370,16150,16150,16150,16150,0
20250218,174400,277138370,16150,16150,16150,16150,0
20250218,174300,277138370,16150,16150,16150,16150,0
20250218,174200,277138370,16150,16150,16150,16150,0
20250218,174100,277138370,16150,16150,16150,16150,0
20250218,174000,277138370,16150,16150,16150,16150,0
20250218,173900,277138370,16150,16150,16150,16150,0
20250218,173800,277138370,16150,16150,16150,16150,0
20250218,173700,277138370,16150,16150,16150,16150,0
20250218,173600,277138370,16150,16150,16150,16150,0
20250218,173500,277138370,16150,16150,16150,16150,0
20250218,173400,277138370,16150,16150,16150,16150,0
20250218,173300,277138370,16150,16150,16150,16150,0
20250218,173200,277138370,16150,16150,16150,16150,0
20250218,173100,277138370,16150,16150,16150,16150,0
20250218,173000,277138370,16150,16150,16150,16150,0
20250218,172900,277138370,16150,16150,16150,16150,0
20250218,172800,277138370,16150,16150,16150,16150,352
20250218,172700,277138370,16150,16150,16150,16150,0
20250218,172600,277138370,16150,16150,16150,16150,0
20250218,172500,277138370,16150,16150,16150,16150,0
20250218,172400,277138370,16150,16150,16150,16150,0
20250218,172300,277138370,16150,16150,16150,16150,0
20250218,172200,277138370,16150,16150,16150,16150,0
20250218,172100,277138370,16150,16150,16150,16150,0
20250218,172000,277138370,16150,16150,16150,16150,0
20250218,171900,277138370,16150,16150,16150,16150,0
20250218,171800,277138370,16150,16150,16150,16150,0
20250218,171700,277138370,16150,16150,16150,16150,0
20250218,171600,277138370,16150,16150,16150,16150,0
20250218,171500,277138370,16150,16150,16150,16150,0
20250218,171400,277138370,16150,16150,16150,16150,0
20250218,171300,277138370,16150,16150,16150,16150,0
20250218,171200,277138370,16150,16150,16150,16150,0
20250218,171100,277138370,16150,16150,16150,16150,0
20250218,171000,277138370,16150,16150,16150,16150,0
20250218,170900,277138370,16150,16150,16150,16150,0
20250218,170800,277138370,16150,16150,16150,16150,0
20250218,170700,277138370,16150,16150,16150,16150,0
20250218,170600,277138370,16150,16150,16150,16150,0
20250218,170500,277138370,16150,16150,16150,16150,0
20250218,170400,277138370,16150,16150,16150,16150,0
20250218,170300,277138370,16150,16150,16150,16150,0
20250218,170200,277138370,16150,16150,16150,16150,0
20250218,170100,277138370,16150,16150,16150,16150,0
20250218,170000,277138370,16150,16150,16150,16150,0
20250218,165900,277138370,16150,16150,16150,16150,0
20250218,165800,277138370,16150,16150,16150,16150,352
20250218,165700,277138370,16150,16150,16150,16150,0
20250218,165600,277138370,16150,16150,16150,16150,0
20250218,165500,277138370,16150,16150,16150,16150,0
20250218,165400,277138370,16150,16150,16150,16150,0
20250218,165300,277138370,16150,16150,16150,16150,0
20250218,165200,277138370,16150,16150,16150,16150,0
20250218,165100,277138370,16150,16150,16150,16150,0
20250218,165000,277138370,16150,16150,16150,16150,0
20250218,164900,277138370,16150,16150,16150,16150,0
20250218,164800,277138370,16150,16150,16150,16150,0
20250218,164700,277138370,16150,16150,16150,16150,0
20250218,164600,277138370,16150,16150,16150,16150,0
20250218,164500,277138370,16150,16150,16150,16150,0
20250218,164400,277138370,16150,16150,16150,16150,0
20250218,164300,277138370,16150,16150,16150,16150,0
20250218,164200,277138370,16150,16150,16150,16150,0
20250218,164100,277138370,16150,16150,16150,16150,0
20250218,164000,277138370,16150,16150,16150,16150,0
20250218,163900,277138370,16150,16150,16150,16150,0
20250218,163800,277138370,16150,16150,16150,16150,0
20250218,163700,277138370,16150,16150,16150,16150,0
20250218,163600,277138370,16150,16150,16150,16150,0
20250218,163500,277138370,16150,16150,16150,16150,0
20250218,163400,277138370,16150,16150,16150,16150,0
20250218,163300,277138370,16150,16150,16150,16150,0
20250218,163200,277138370,16150,16150,16150,16150,0
20250218,163100,277138370,16150,16150,16150,16150,0
20250218,163000,277138370,16150,16150,16150,16150,0
20250218,162900,277138370,16150,16150,16150,16150,0
20250218,162800,277138370,16150,16150,16150,16150,352
20250218,162700,277138370,16150,16150,16150,16150,0
20250218,162600,277138370,16150,16150,16150,16150,0
20250218,162500,277138370,16150,16150,16150,16150,0
20250218,162400,277138370,16150,16150,16150,16150,0
20250218,162300,277138370,16150,16150,16150,16150,0
20250218,162200,277138370,16150,16150,16150,16150,0
20250218,162100,277138370,16150,16150,16150,16150,0
20250218,162000,277138370,16150,16150,16150,16150,0
20250218,161900,277138370,16150,16150,16150,16150,0
20250218,161800,277138370,16150,16150,16150,16150,0
20250218,161700,277138370,16150,16150,16150,16150,0
20250218,161600,277138370,16150,16150,16150,16150,0
20250218,161500,277138370,16150,16150,16150,16150,0
20250218,161400,277138370,16150,16150,16150,16150,0
20250218,161300,277138370,16150,16150,16150,16150,0
20250218,161200,277138370,16150,16150,16150,16150,0
20250218,161100,277138370,16150,16150,16150,16150,0
20250218,161000,277138370,16150,16150,16150,16150,0
20250218,160900,277138370,16150,16150,16150,16150,0
20250218,160800,277138370,16150,16150,16150,16150,0
20250218,160700,277138370,16150,16150,16150,16150,0
20250218,160600,277138370,16150,16150,16150,16150,0
20250218,160500,277138370,16150,16150,16150,16150,0
20250218,160400,277138370,16150,16150,16150,16150,0
20250218,160300,277138370,16150,16150,16150,16150,0
20250218,160200,277138370,16150,16150,16150,16150,0
20250218,160100,277138370,16150,16150,16150,16150,0
20250218,160000,277138370,16150,16150,16150,16150,0
20250218,155900,277138370,16150,16150,16150,16150,0
20250218,155800,277138370,16150,16150,16150,16150,352
20250218,155700,277138370,16150,16150,16150,16150,0
20250218,155600,277138370,16150,16150,16150,16150,0
20250218,155500,277138370,16150,16150,16150,16150,0
20250218,155400,277138370,16150,16150,16150,16150,0
20250218,155300,277138370,16150,16150,16150,16150,0
20250218,155200,277138370,16150,16150,16150,16150,0
20250218,155100,277138370,16150,16150,16150,16150,0
20250218,155000,277138370,16150,16150,16150,16150,0
20250218,154900,277138370,16150,16150,16150,16150,0
20250218,154800,277138370,16150,16150,16150,16150,0
20250218,154700,277138370,16150,16150,16150,16150,0
20250218,154600,277138370,16150,16150,16150,16150,0
20250218,154500,277138370,16150,16150,16150,16150,0
20250218,154400,277138370,16150,16150,16150,16150,0
20250218,154300,277138370,16150,16150,16150,16150,0
20250218,154200,277138370,16150,16150,16150,16150,0
20250218,154100,277138370,16150,16150,16150,16150,0
20250218,154000,277138370,16150,16150,16150,16150,0
20250218,153900,277138370,16150,16150,16150,16150,0
20250218,153800,277138370,16150,16150,16150,16150,0
20250218,153700,277138370,16150,16150,16150,16150,0
20250218,153600,277138370,16150,16150,16150,16150,0
20250218,153500,277138370,16150,16150,16150,16150,0
20250218,153400,277138370,16150,16150,16150,16150,0
20250218,153300,277138370,16150,16150,16150,16150,0
20250218,153200,277138370,16150,16150,16150,16150,0
20250218,153100,277138370,16150,16150,16150,16150,0
20250218,153000,277138370,16150,16150,16150,16150,352
20250218,152900,271453570,16160,16160,16160,16160,0
20250218,152800,271453570,16160,16160,16160,16160,0
20250218,152700,271453570,16160,16160,16160,16160,0
20250218,152600,271453570,16160,16160,16160,16160,0
20250218,152500,271453570,16160,16160,16160,16160,0
20250218,152400,271453570,16160,16160,16160,16160,0
20250218,152300,271453570,16160,16160,16160,16160,0
20250218,152200,271453570,16160,16160,16160,16160,0
20250218,152100,271453570,16160,16160,16160,16160,0
20250218,152000,271453570,16160,16160,16160,16160,0
20250218,151900,271453570,16160,16160,16160,16160,43
20250218,151800,270758690,16150,16150,16150,16150,43
20250218,151700,270064240,16150,16150,16150,16150,0
20250218,151600,270064240,16150,16160,16160,16150,216
20250218,151500,266575330,16150,16180,16180,16150,518
20250218,151400,258203830,16190,16190,16190,16190,0
20250218,151300,258203830,16190,16190,16190,16190,0
20250218,151200,258203830,16190,16200,16200,16190,59
20250218,151100,257248130,16210,16210,16210,16210,7
20250218,151000,257134660,16210,16210,16210,16210,5
20250218,150900,257053610,16210,16220,16220,16190,84
20250218,150800,255691850,16220,16220,16220,16220,0
20250218,150700,255691850,16220,16220,16220,16220,0
20250218,150600,255691850,16220,16220,16220,16220,0
20250218,150500,255691850,16220,16220,16220,16220,1
20250218,150400,255675630,16200,16200,16200,16200,0
20250218,150300,255675630,16200,16200,16200,16200,0
20250218,150200,255675630,16200,16200,16200,16200,0
20250218,150100,255675630,16200,16200,16200,16200,0
20250218,150000,255675630,16200,16200,16200,16200,53
20250218,145900,254817030,16220,16220,16220,16220,0
20250218,145800,254817030,16220,16220,16220,16220,0
20250218,145700,254817030,16220,16220,16220,16220,0
20250218,145600,254817030,16220,16220,16220,16220,0
20250218,145500,254817030,16220,16220,16220,16220,1
20250218,145400,254800810,16220,16220,16220,16220,0
20250218,145300,254800810,16220,16220,16220,16220,0
20250218,145200,254800810,16220,16220,16220,16220,0
20250218,145100,254800810,16220,16220,16220,16220,0
20250218,145000,254800810,16220,16220,16220,16220,0
20250218,144900,254800810,16220,16220,16220,16220,0
20250218,144800,254800810,16220,16220,16220,16220,0
20250218,144700,254800810,16220,16220,16220,16220,0
20250218,144600,254800810,16220,16220,16220,16220,0
20250218,144500,254800810,16220,16220,16220,16220,4
20250218,144400,254735930,16220,16220,16220,16220,0
20250218,144300,254735930,16220,16220,16220,16220,0
20250218,144200,254735930,16220,16220,16220,16220,0
20250218,144100,254735930,16220,16220,16220,16220,0
20250218,144000,254735930,16220,16220,16220,16220,0
20250218,143900,254735930,16220,16220,16220,16220,0
20250218,143800,254735930,16220,16210,16220,16210,21
20250218,143700,254395340,16210,16210,16210,16210,1
20250218,143600,254379130,16210,16210,16210,16210,0
20250218,143500,254379130,16210,16210,16210,16210,0
20250218,143400,254379130,16210,16210,16210,16210,0
20250218,143300,254379130,16210,16210,16210,16210,0
20250218,143200,254379130,16210,16210,16210,16210,0
20250218,143100,254379130,16210,16210,16210,16210,0
20250218,143000,254379130,16210,16210,16210,16210,0
20250218,142900,254379130,16210,16210,16210,16210,0
20250218,142800,254379130,16210,16210,16210,16210,0
20250218,142700,254379130,16210,16210,16210,16210,0
20250218,142600,254379130,16210,16210,16210,16210,0
20250218,142500,254379130,16210,16210,16210,16210,0
20250218,142400,254379130,16210,16210,16210,16210,0
20250218,142300,254379130,16210,16210,16210,16210,0
20250218,142200,254379130,16210,16210,16210,16210,0
20250218,142100,254379130,16210,16210,16210,16210,0
20250218,142000,254379130,16210,16210,16210,16210,0
20250218,141900,254379130,16210,16210,16210,16210,0
20250218,141800,254379130,16210,16210,16210,16210,0
20250218,141700,254379130,16210,16210,16210,16210,0
20250218,141600,254379130,16210,16210,16210,16210,0
20250218,141500,254379130,16210,16210,16210,16210,0
20250218,141400,254379130,16210,16210,16210,16210,0
20250218,141300,254379130,16210,16200,16210,16200,40
20250218,141200,253731120,16180,16180,16180,16180,0
20250218,141100,253731120,16180,16180,16180,16180,0
20250218,141000,253731120,16180,16180,16180,16180,0
20250218,140900,253731120,16180,16180,16180,16180,0
20250218,140800,253731120,16180,16180,16180,16180,0
20250218,140700,253731120,16180,16180,16180,16180,0
20250218,140600,253731120,16180,16180,16180,16180,0
20250218,140500,253731120,16180,16180,16180,16180,0
20250218,140400,253731120,16180,16180,16180,16180,0
20250218,140300,253731120,16180,16180,16200,16180,5
20250218,140200,253650190,16200,16180,16200,16180,12
20250218,140100,253455910,16200,16180,16200,16180,14
20250218,140000,253229250,16200,16200,16200,16180,13
20250218,135900,253018780,16180,16180,16200,16180,3
20250218,135800,252970220,16170,16180,16180,16170,88
20250218,135700,251546390,16180,16190,16190,16180,213
20250218,135600,248099950,16200,16200,16200,16200,0
20250218,135500,248099950,16200,16200,16200,16200,0
20250218,135400,248099950,16200,16200,16200,16200,16
20250218,135300,247840750,16200,16200,16200,16200,0
20250218,135200,247840750,16200,16200,16200,16200,1
20250218,135100,247824550,16200,16200,16200,16200,0
20250218,135000,247824550,16200,16200,16200,16200,0
20250218,134900,247824550,16200,16200,16200,16200,0
20250218,134800,247824550,16200,16200,16200,16200,0
20250218,134700,247824550,16200,16200,16200,16200,0
20250218,134600,247824550,16200,16200,16200,16200,0
20250218,134500,247824550,16200,16200,16200,16200,0
20250218,134400,247824550,16200,16200,16200,16200,0
20250218,134300,247824550,16200,16200,16200,16200,0
20250218,134200,247824550,16200,16200,16200,16200,0
20250218,134100,247824550,16200,16200,16200,16200,0
20250218,134000,247824550,16200,16200,16200,16200,0
20250218,133900,247824550,16200,16200,16200,16200,0
20250218,133800,247824550,16200,16200,16200,16200,10
20250218,133700,247662550,16180,16180,16180,16180,0
20250218,133600,247662550,16180,16180,16180,16180,0
20250218,133500,247662550,16180,16180,16180,16180,0
20250218,133400,247662550,16180,16180,16180,16180,0
20250218,133300,247662550,16180,16180,16180,16180,0
20250218,133200,247662550,16180,16180,16180,16180,0
20250218,133100,247662550,16180,16190,16190,16180,100
20250218,133000,246043770,16200,16200,16200,16200,0
20250218,132900,246043770,16200,16200,16200,16200,0
20250218,132800,246043770,16200,16210,16210,16200,69
20250218,132700,244925960,16220,16220,16220,16220,0
20250218,132600,244925960,16220,16220,16220,16220,0
20250218,132500,244925960,16220,16220,16220,16220,0
20250218,132400,244925960,16220,16220,16220,16220,0
20250218,132300,244925960,16220,16220,16220,16220,0
20250218,132200,244925960,16220,16220,16220,16220,0
20250218,132100,244925960,16220,16220,16220,16220,0
20250218,132000,244925960,16220,16220,16220,16220,0
20250218,131900,244925960,16220,16220,16220,16220,10
20250218,131800,244763760,16230,16230,16230,16230,0
20250218,131700,244763760,16230,16230,16230,16230,0
20250218,131600,244763760,16230,16230,16230,16230,0
20250218,131500,244763760,16230,16230,16230,16230,0
20250218,131400,244763760,16230,16230,16230,16230,0
20250218,131300,244763760,16230,16230,16230,16230,0
20250218,131200,244763760,16230,16230,16230,16230,0
20250218,131100,244763760,16230,16230,16230,16230,0
20250218,131000,244763760,16230,16230,16230,16230,0
20250218,130900,244763760,16230,16230,16230,16230,0
20250218,130800,244763760,16230,16230,16230,16230,0
20250218,130700,244763760,16230,16230,16230,16230,0
20250218,130600,244763760,16230,16230,16230,16230,0
20250218,130500,244763760,16230,16230,16230,16230,0
20250218,130400,244763760,16230,16230,16230,16230,0
20250218,130300,244763760,16230,16230,16230,16230,0
20250218,130200,244763760,16230,16210,16230,16210,501
20250218,130100,236633520,16210,16210,16210,16210,0
20250218,130000,236633520,16210,16210,16210,16210,1
20250218,125900,236617310,16200,16200,16200,16200,0
20250218,125800,236617310,16200,16200,16200,16200,0
20250218,125700,236617310,16200,16200,16200,16200,0
20250218,125600,236617310,16200,16200,16200,16200,0
20250218,125500,236617310,16200,16200,16200,16200,1
20250218,125400,236601110,16200,16200,16200,16200,0
20250218,125300,236601110,16200,16200,16200,16200,0
20250218,125200,236601110,16200,16200,16200,16200,0
20250218,125100,236601110,16200,16200,16200,16200,0
20250218,125000,236601110,16200,16200,16200,16200,0
20250218,124900,236601110,16200,16200,16200,16200,0
20250218,124800,236601110,16200,16200,16200,16200,0
20250218,124700,236601110,16200,16200,16200,16200,0
20250218,124600,236601110,16200,16200,16200,16200,1
20250218,124500,236584910,16200,16200,16200,16200,0
20250218,124400,236584910,16200,16200,16200,16200,0
20250218,124300,236584910,16200,16200,16200,16200,0
20250218,124200,236584910,16200,16200,16200,16200,0
20250218,124100,236584910,16200,16200,16200,16200,0
20250218,124000,236584910,16200,16200,16200,16200,24
20250218,123900,236196110,16200,16200,16200,16200,0
20250218,123800,236196110,16200,16200,16200,16200,0
20250218,123700,236196110,16200,16200,16200,16200,0
20250218,123600,236196110,16200,16200,16200,16200,0
20250218,123500,236196110,16200,16200,16200,16200,0
20250218,123400,236196110,16200,16200,16200,16200,0
20250218,123300,236196110,16200,16200,16200,16200,0
20250218,123200,236196110,16200,16200,16200,16200,0
20250218,123100,236196110,16200,16200,16200,16200,0
20250218,123000,236196110,16200,16200,16200,16200,0
20250218,122900,236196110,16200,16200,16200,16200,3
20250218,122800,236147510,16190,16190,16190,16190,0
20250218,122700,236147510,16190,16190,16190,16190,0
20250218,122600,236147510,16190,16190,16190,16190,1
20250218,122500,236131320,16200,16200,16200,16200,0
20250218,122400,236131320,16200,16200,16200,16200,0
20250218,122300,236131320,16200,16200,16200,16200,0
20250218,122200,236131320,16200,16200,16200,16200,0
20250218,122100,236131320,16200,16200,16200,16200,0
20250218,122000,236131320,16200,16200,16200,16200,0
20250218,121900,236131320,16200,16200,16200,16200,0
20250218,121800,236131320,16200,16200,16200,16200,1
20250218,121700,236115120,16200,16200,16200,16200,0
20250218,121600,236115120,16200,16200,16200,16200,0
20250218,121500,236115120,16200,16200,16200,16200,26
20250218,121400,235693920,16200,16200,16200,16200,0
20250218,121300,235693920,16200,16200,16200,16200,0
20250218,121200,235693920,16200,16200,16200,16200,0
20250218,121100,235693920,16200,16200,16200,16200,0
20250218,121000,235693920,16200,16200,16200,16200,0
20250218,120900,235693920,16200,16200,16200,16200,0
20250218,120800,235693920,16200,16200,16200,16200,0
20250218,120700,235693920,16200,16200,16200,16200,0
20250218,120600,235693920,16200,16200,16200,16200,0
20250218,120500,235693920,16200,16200,16200,16200,0
20250218,120400,235693920,16200,16200,16200,16200,0
20250218,120300,235693920,16200,16200,16200,16200,75
20250218,120200,234478920,16200,16200,16200,16200,0
20250218,120100,234478920,16200,16200,16200,16200,0
20250218,120000,234478920,16200,16200,16200,16200,0
20250218,115900,234478920,16200,16200,16200,16200,0
20250218,115800,234478920,16200,16200,16200,16200,0
20250218,115700,234478920,16200,16200,16200,16200,30
20250218,115600,233992920,16190,16190,16190,16190,1
20250218,115500,233976730,16190,16190,16190,16190,0
20250218,115400,233976730,16190,16190,16190,16190,0
20250218,115300,233976730,16190,16190,16190,16190,0
20250218,115200,233976730,16190,16190,16190,16190,20
20250218,115100,233652930,16200,16200,16200,16200,20
20250218,115000,233328930,16210,16210,16210,16210,0
20250218,114900,233328930,16210,16210,16210,16210,0
20250218,114800,233328930,16210,16210,16210,16210,2
20250218,114700,233296510,16210,16210,16210,16210,2
20250218,114600,233264090,16200,16200,16200,16200,0
20250218,114500,233264090,16200,16200,16200,16200,0
20250218,114400,233264090,16200,16200,16200,16200,0
20250218,114300,233264090,16200,16200,16200,16200,0
20250218,114200,233264090,16200,16200,16200,16200,0
20250218,114100,233264090,16200,16200,16200,16200,0
20250218,114000,233264090,16200,16200,16200,16200,0
20250218,113900,233264090,16200,16200,16200,16200,0
20250218,113800,233264090,16200,16200,16200,16200,0
20250218,113700,233264090,16200,16200,16200,16200,0
20250218,113600,233264090,16200,16200,16200,16200,1
20250218,113500,233247890,16220,16210,16220,16210,28
20250218,113400,232794000,16210,16210,16210,16210,0
20250218,113300,232794000,16210,16210,16210,16210,0
20250218,113200,232794000,16210,16210,16210,16210,0
20250218,113100,232794000,16210,16210,16210,16210,5
20250218,113000,232712950,16230,16230,16230,16230,0
20250218,112900,232712950,16230,16230,16230,16230,0
20250218,112800,232712950,16230,16230,16230,16230,0
20250218,112700,232712950,16230,16230,16230,16230,0
20250218,112600,232712950,16230,16230,16230,16230,0
20250218,112500,232712950,16230,16230,16230,16230,0
20250218,112400,232712950,16230,16230,16230,16230,0
20250218,112300,232712950,16230,16220,16230,16220,2
20250218,112200,232680500,16230,16230,16230,16230,0
20250218,112100,232680500,16230,16230,16230,16230,0
20250218,112000,232680500,16230,16230,16230,16230,0
20250218,111900,232680500,16230,16230,16230,16230,1
20250218,111800,232664270,16220,16210,16230,16210,11
20250218,111700,232485810,16230,16210,16230,16210,8
20250218,111600,232356050,16230,16210,16230,16210,10
20250218,111500,232193870,16230,16210,16230,16210,8
20250218,111400,232064120,16230,16210,16230,16210,12
20250218,111300,231869500,16230,16230,16230,16210,286
20250218,111200,227227760,16250,16250,16250,16250,0
20250218,111100,227227760,16250,16250,16250,16250,1
20250218,111000,227211510,16240,16240,16240,16240,0
20250218,110900,227211510,16240,16240,16240,16240,0
20250218,110800,227211510,16240,16240,16240,16240,0
20250218,110700,227211510,16240,16240,16240,16240,0
20250218,110600,227211510,16240,16240,16240,16240,1
20250218,110500,227195270,16240,16240,16240,16240,0
20250218,110400,227195270,16240,16240,16240,16240,0
20250218,110300,227195270,16240,16240,16240,16240,0
20250218,110200,227195270,16240,16240,16240,16240,0
20250218,110100,227195270,16240,16240,16240,16240,0
20250218,110000,227195270,16240,16240,16240,16240,0
20250218,105900,227195270,16240,16240,16240,16240,47
20250218,105800,226431990,16240,16240,16240,16240,1
20250218,105700,226415750,16240,16240,16240,16240,0
20250218,105600,226415750,16240,16240,16240,16240,0
20250218,105500,226415750,16240,16240,16240,16240,13
20250218,105400,226204630,16240,16240,16240,16240,0
20250218,105300,226204630,16240,16240,16240,16240,0
20250218,105200,226204630,16240,16240,16240,16240,0
20250218,105100,226204630,16240,16240,16240,16240,0
20250218,105000,226204630,16240,16240,16240,16240,10
20250218,104900,226042230,16240,16240,16240,16240,0
20250218,104800,226042230,16240,16240,16240,16240,0
20250218,104700,226042230,16240,16240,16240,16240,1
20250218,104600,226025990,16250,16250,16250,16250,0
20250218,104500,226025990,16250,16250,16250,16250,0
20250218,104400,226025990,16250,16250,16250,16250,0
20250218,104300,226025990,16250,16250,16250,16250,0
20250218,104200,226025990,16250,16250,16250,16250,0
20250218,104100,226025990,16250,16250,16250,16250,0
20250218,104000,226025990,16250,16250,16250,16250,0
20250218,103900,226025990,16250,16250,16250,16250,0
20250218,103800,226025990,16250,16250,16250,16250,0
20250218,103700,226025990,16250,16250,16250,16250,0
20250218,103600,226025990,16250,16250,16250,16250,1
20250218,103500,226009740,16260,16260,16260,16260,28
20250218,103400,225554460,16260,16260,16260,16260,1
20250218,103300,225538200,16250,16250,16250,16250,20
20250218,103200,225213200,16250,16250,16250,16250,10
20250218,103100,225050700,16250,16250,16250,16250,0
20250218,103000,225050700,16250,16250,16250,16250,9
20250218,102900,224904450,16250,16250,16250,16250,0
20250218,102800,224904450,16250,16250,16250,16250,0
20250218,102700,224904450,16250,16250,16250,16250,0
20250218,102600,224904450,16250,16250,16250,16250,0
20250218,102500,224904450,16250,16250,16250,16250,0
20250218,102400,224904450,16250,16240,16250,16240,5
20250218,102300,224823220,16260,16260,16260,16260,0
20250218,102200,224823220,16260,16270,16270,16260,37
20250218,102100,224221510,16260,16260,16260,16260,0
20250218,102000,224221510,16260,16260,16260,16260,0
20250218,101900,224221510,16260,16260,16260,16260,0
20250218,101800,224221510,16260,16260,16260,16260,0
20250218,101700,224221510,16260,16260,16260,16260,0
20250218,101600,224221510,16260,16270,16280,16260,3
20250218,101500,224172700,16280,16270,16280,16270,125
20250218,101400,222138910,16270,16270,16270,16270,0
20250218,101300,222138910,16270,16260,16270,16260,7
20250218,101200,222025060,16260,16260,16260,16260,0
20250218,101100,222025060,16260,16260,16260,16260,0
20250218,101000,222025060,16260,16260,16260,16260,0
20250218,100900,222025060,16260,16260,16260,16260,3
20250218,100800,221976280,16260,16260,16260,16260,0
20250218,100700,221976280,16260,16260,16260,16260,2
20250218,100600,221943760,16270,16270,16270,16270,0
20250218,100500,221943760,16270,16270,16270,16270,0
20250218,100400,221943760,16270,16270,16270,16270,39
20250218,100300,221309230,16270,16270,16270,16270,2138
20250218,100200,186523970,16300,16290,16300,16290,113
20250218,100100,184682170,16270,16270,16270,16270,20
20250218,100000,184356770,16270,16270,16270,16270,1
20250218,095900,184340500,16290,16300,16300,16290,135
20250218,095800,182141120,16310,16310,16310,16310,0
20250218,095700,182141120,16310,16310,16310,16310,18
20250218,095600,181847540,16310,16310,16310,16310,373
20250218,095500,175763910,16330,16310,16330,16270,748
20250218,095400,163571360,16310,16310,16310,16310,30
20250218,095300,163082060,16310,16310,16310,16310,1550
20250218,095200,137801560,16370,16370,16370,16370,0
20250218,095100,137801560,16370,16370,16370,16370,0
20250218,095000,137801560,16370,16370,16370,16370,0
20250218,094900,137801560,16370,16370,16370,16370,0
20250218,094800,137801560,16370,16400,16400,16370,10
20250218,094700,137637650,16390,16210,16390,16210,4502
20250218,094600,64370770,16200,16200,16200,16200,3
20250218,094500,64322170,16210,16230,16230,16210,2
20250218,094400,64289730,16230,16230,16230,16230,2
20250218,094300,64257270,16210,16210,16210,16210,0
20250218,094200,64257270,16210,16210,16210,16210,0
20250218,094100,64257270,16210,16210,16210,16210,0
20250218,094000,64257270,16210,16210,16210,16210,0
20250218,093900,64257270,16210,16210,16210,16210,0
20250218,093800,64257270,16210,16210,16210,16210,2
20250218,093700,64224850,16210,16210,16210,16210,0
20250218,093600,64224850,16210,16210,16210,16210,1
20250218,093500,64208640,16170,16170,16170,16170,0
20250218,093400,64208640,16170,16170,16170,16170,0
20250218,093300,64208640,16170,16170,16170,16170,0
20250218,093200,64208640,16170,16170,16170,16170,0
20250218,093100,64208640,16170,16230,16230,16130,305
20250218,093000,59286930,16190,16190,16190,16190,0
20250218,092900,59286930,16190,16190,16190,16190,0
20250218,092800,59286930,16190,16190,16230,16190,3
20250218,092700,59238320,16280,16280,16280,16280,0
20250218,092600,59238320,16280,16280,16280,16280,0
20250218,092500,59238320,16280,16280,16280,16280,2
20250218,092400,59205760,16280,16280,16280,16280,1
20250218,092300,59189480,16280,16280,16280,16280,0
20250218,092200,59189480,16280,16280,16280,16280,1
20250218,092100,59173200,16300,16300,16300,16300,0
20250218,092000,59173200,16300,16300,16300,16300,0
20250218,091900,59173200,16300,16140,16300,16140,3
20250218,091800,59124620,16140,16140,16140,16140,0
20250218,091700,59124620,16140,16140,16140,16140,1
20250218,091600,59108480,16320,16320,16320,16320,308
20250218,091500,54081920,16320,16230,16330,16230,2703
20250218,091400,9976800,16320,16320,16320,16320,0
20250218,091300,9976800,16320,16320,16320,16320,0
20250218,091200,9976800,16320,16320,16320,16320,0
20250218,091100,9976800,16320,16320,16320,16320,0
20250218,091000,9976800,16320,16320,16320,16320,0
20250218,090900,9976800,16320,16320,16320,16320,7
20250218,090800,9862560,16320,16320,16320,16320,0
20250218,090700,9862560,16320,16320,16320,16320,1
20250218,090600,9846240,16080,16080,16080,16080,0
20250218,090500,9846240,16080,16080,16080,16080,0
20250218,090400,9846240,16080,16080,16080,16080,0
20250218,090300,9846240,16080,16080,16080,16080,0
20250218,090200,9846240,16080,16080,16080,16080,0
20250218,090100,9846240,16080,16080,16080,16080,1
20250218,090000,9830160,16080,16330,16330,16080,602